China Railway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.050	4.070	3.960	3.980	3.783	32,743,439
2026-04-24	4.110	4.110	4.040	4.070	3.868	13,723,980
2026-04-23	4.100	4.120	4.060	4.110	3.906	22,673,449
2026-04-22	4.060	4.120	4.040	4.090	3.887	25,015,990
2026-04-21	4.060	4.090	4.040	4.060	3.859	22,185,199
2026-04-20	4.060	4.070	4.020	4.050	3.849	17,353,189
2026-04-17	4.070	4.090	4.040	4.050	3.849	27,310,420
2026-04-16	4.090	4.110	4.050	4.090	3.887	24,813,740
2026-04-15	4.090	4.120	4.050	4.080	3.878	21,808,619
2026-04-14	4.030	4.070	4.010	4.050	3.849	26,859,490
2026-04-13	4.050	4.050	3.970	4.030	3.830	43,907,422
2026-04-10	4.050	4.110	4.030	4.070	3.868	24,681,170
2026-04-09	4.140	4.150	4.030	4.040	3.840	22,196,230
2026-04-08	4.100	4.200	4.070	4.140	3.935	55,261,602
2026-04-02	4.100	4.100	4.000	4.080	3.878	23,523,301
2026-04-01	4.120	4.140	4.040	4.080	3.878	37,516,633
2026-03-31	4.100	4.110	3.980	4.040	3.840	50,832,301
2026-03-30	4.060	4.220	4.020	4.160	3.954	30,731,561
2026-03-27	4.110	4.180	4.080	4.140	3.935	19,769,340
2026-03-26	4.240	4.250	4.090	4.120	3.916	18,986,000
2026-03-25	4.180	4.260	4.170	4.250	4.040	26,111,789
2026-03-24	4.100	4.140	3.970	4.140	3.935	42,620,168
2026-03-23	4.290	4.290	3.970	4.000	3.802	94,287,875
2026-03-20	4.350	4.400	4.260	4.310	4.097	40,893,781
2026-03-19	4.430	4.460	4.310	4.350	4.135	29,077,000
2026-03-18	4.500	4.530	4.430	4.480	4.258	22,947,650
2026-03-17	4.530	4.610	4.470	4.490	4.268	22,132,000
2026-03-16	4.650	4.670	4.480	4.530	4.306	35,172,113
2026-03-13	4.680	4.760	4.600	4.650	4.420	38,362,660
2026-03-12	4.760	4.790	4.650	4.690	4.458	20,248,320
2026-03-11	4.680	4.850	4.670	4.780	4.543	33,879,328
2026-03-10	4.700	4.750	4.640	4.650	4.420	28,256,230
2026-03-09	4.670	4.690	4.560	4.670	4.439	47,711,941
2026-03-06	4.790	4.890	4.730	4.800	4.562	67,737,000
2026-03-05	4.880	4.910	4.790	4.810	4.572	37,688,727
2026-03-04	4.800	4.900	4.700	4.760	4.524	55,754,848
2026-03-03	5.080	5.080	4.800	4.870	4.629	67,646,750
2026-03-02	5.100	5.160	4.940	5.050	4.800	58,177,793
2026-02-27	5.130	5.280	5.060	5.170	4.914	65,260,680
2026-02-26	5.120	5.170	5.060	5.120	4.866	56,514,680
2026-02-25	5.080	5.280	5.010	5.170	4.914	135,771,297
2026-02-24	4.860	5.090	4.830	5.070	4.819	134,982,594
2026-02-23	4.890	5.010	4.860	4.960	4.714	45,906,992
2026-02-20	4.550	4.860	4.550	4.860	4.619	79,515,000
2026-02-16	4.530	4.530	4.420	4.480	4.258	6,792,421
2026-02-13	4.520	4.550	4.430	4.450	4.230	23,110,359
2026-02-12	4.450	4.650	4.440	4.580	4.353	50,679,711
2026-02-11	4.310	4.440	4.310	4.440	4.220	18,698,590
2026-02-10	4.400	4.400	4.300	4.310	4.097	19,514,109
2026-02-09	4.400	4.470	4.350	4.370	4.154	16,946,939
2026-02-06	4.330	4.370	4.280	4.330	4.116	19,457,471
2026-02-05	4.440	4.480	4.310	4.410	4.192	26,257,279
2026-02-04	4.430	4.550	4.410	4.480	4.258	34,224,379
2026-02-03	4.400	4.450	4.300	4.400	4.182	29,746,760
2026-02-02	4.480	4.480	4.230	4.290	4.078	73,432,227
2026-01-30	4.680	4.780	4.480	4.510	4.287	82,581,562
2026-01-29	4.680	4.790	4.520	4.660	4.429	88,414,148
2026-01-28	4.360	4.690	4.340	4.580	4.353	105,965,508
2026-01-27	4.390	4.460	4.280	4.320	4.106	45,344,070
2026-01-26	4.120	4.420	4.100	4.410	4.192	147,634,000

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0737 HKD
2026-07-22	0.0989 HKD
2025-12-01	0.0899 HKD
2025-07-09	0.1948 HKD
2024-07-17	0.2301 HKD
2023-07-19	0.2176 HKD
2022-07-20	0.2296 HKD
2021-07-21	0.2167 HKD
2020-07-29	0.1849 HKD
2019-07-12	0.1457 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.